40,700€
2,78%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -0,25% | - |
| 05.10.2026 | 39,50 | 41,40 | 39,30 | 40,80 | 3,03% | 144,00 |
| 02.10.2026 | 39,50 | 40,00 | 38,80 | 39,60 | 0,00% | 2.450,00 |
| 01.10.2026 | 38,90 | 39,80 | 38,20 | 39,60 | 2,59% | 3.200,00 |
| 30.09.2026 | 39,10 | 39,50 | 38,00 | 38,60 | 0,00% | 360,00 |
| 29.09.2026 | 40,30 | 40,70 | 38,40 | 38,60 | -3,98% | 375,00 |
| 28.09.2026 | 40,50 | 41,20 | 40,10 | 40,20 | -1,47% | - |
| 25.09.2026 | 41,00 | 41,60 | 40,40 | 40,80 | -0,49% | 210,00 |
| 24.09.2026 | 40,50 | 41,50 | 40,30 | 41,00 | 0,74% | 625,00 |
| 23.09.2026 | 40,50 | 41,10 | 39,70 | 40,70 | 1,24% | - |
| 22.09.2026 | 40,20 | 40,60 | 39,50 | 40,20 | 0,50% | - |
| 21.09.2026 | 40,70 | 41,10 | 39,60 | 40,00 | -0,99% | - |
| 18.09.2026 | 40,30 | 40,70 | 39,40 | 40,40 | 0,25% | - |
| 17.09.2026 | 40,90 | 41,30 | 40,00 | 40,30 | -1,95% | - |
| 16.09.2026 | 41,50 | 41,50 | 39,80 | 41,10 | -0,72% | - |
| 15.09.2026 | 40,20 | 41,80 | 40,10 | 41,40 | 1,97% | 350,00 |
| 14.09.2026 | 45,10 | 45,40 | 39,80 | 40,60 | -7,73% | 330,00 |
| 11.09.2026 | 43,90 | 44,60 | 43,10 | 44,00 | 0,46% | 1.044,00 |
| 10.09.2026 | 41,80 | 44,00 | 41,70 | 43,80 | 4,78% | - |
| 09.09.2026 | 43,60 | 44,40 | 41,60 | 41,80 | -4,57% | 708,00 |
| 08.09.2026 | 44,00 | 44,90 | 43,40 | 43,80 | -0,68% | 2.832,00 |
| 07.09.2026 | 44,30 | 44,30 | 44,00 | 44,10 | 0,68% | 13,00 |
| 04.09.2026 | 44,40 | 44,70 | 43,80 | 43,80 | -1,35% | - |
| 03.09.2026 | 44,50 | 45,20 | 44,10 | 44,40 | -0,89% | - |
| 02.09.2026 | 44,20 | 45,20 | 43,60 | 44,80 | 1,82% | - |
| 01.09.2026 | 44,60 | 45,10 | 44,00 | 44,00 | -1,35% | 550,00 |
| 31.08.2026 | 43,50 | 45,10 | 43,30 | 44,60 | 2,29% | 3.850,00 |
| 28.08.2026 | 44,00 | 44,50 | 43,00 | 43,60 | -1,36% | - |
| 27.08.2026 | 42,70 | 44,20 | 42,10 | 44,20 | 4,74% | - |
| 26.08.2026 | 42,80 | 43,10 | 41,40 | 42,20 | -1,86% | 4.340,00 |
| 25.08.2026 | 43,30 | 44,60 | 42,20 | 43,00 | -1,38% | 4.984,00 |
| 24.08.2026 | 45,30 | 46,00 | 42,80 | 43,60 | -3,96% | 960,00 |
| 21.08.2026 | 45,00 | 45,80 | 44,40 | 45,40 | 0,89% | - |
| 20.08.2026 | 45,00 | 45,20 | 44,00 | 45,00 | -0,44% | 1.000,00 |
| 19.08.2026 | 45,90 | 46,70 | 45,00 | 45,20 | 40,36% | 2.445,00 |
| 05.05.2026 | 31,99 | 32,57 | 31,71 | 32,20 | 0,91% | 112,00 |
| 04.05.2026 | 31,66 | 31,95 | 31,13 | 31,91 | -0,28% | - |
| 30.04.2026 | 30,74 | 32,28 | 30,54 | 32,00 | 3,89% | - |
| 29.04.2026 | 32,19 | 32,35 | 30,40 | 30,80 | -3,99% | - |
| 28.04.2026 | 32,45 | 33,19 | 31,68 | 32,08 | -1,04% | 532,00 |
| 27.04.2026 | 31,82 | 32,69 | 31,62 | 32,42 | 1,74% | 514,00 |
| 24.04.2026 | 32,61 | 32,78 | 31,64 | 31,86 | -2,04% | 16,00 |
| 23.04.2026 | 31,87 | 34,14 | 29,89 | 32,53 | -0,93% | 3.149,00 |
| 22.04.2026 | 32,19 | 33,62 | 31,99 | 32,83 | 1,96% | 6,00 |
| 21.04.2026 | 31,60 | 32,44 | 31,54 | 32,20 | 2,26% | 15,00 |
| 20.04.2026 | 32,16 | 32,70 | 31,27 | 31,49 | -1,15% | 510,00 |
| 17.04.2026 | 31,22 | 33,08 | 30,06 | 31,85 | 2,13% | 80,00 |
| 16.04.2026 | 30,40 | 31,26 | 30,16 | 31,19 | 2,97% | - |
| 15.04.2026 | 30,47 | 30,66 | 29,51 | 30,29 | -0,54% | 930,00 |
| 14.04.2026 | 31,81 | 31,96 | 30,42 | 30,45 | -4,41% | - |
| 13.04.2026 | 30,97 | 31,95 | 30,76 | 31,86 | 2,89% | 4.339,00 |
| 10.04.2026 | 31,18 | 31,42 | 30,51 | 30,96 | -0,58% | 390,00 |
| 09.04.2026 | 31,08 | 32,12 | 30,98 | 31,14 | 0,11% | - |
| 08.04.2026 | 31,50 | 32,13 | 29,75 | 31,11 | -3,88% | 1.617,00 |
| 07.04.2026 | 31,52 | 32,54 | 31,31 | 32,37 | 4,99% | 2.328,00 |
| 02.04.2026 | 29,67 | 31,14 | 29,20 | 30,83 | 4,00% | - |
| 01.04.2026 | 30,84 | 30,95 | 29,47 | 29,64 | -3,54% | 550,00 |
| 31.03.2026 | 30,39 | 31,27 | 30,00 | 30,73 | 2,27% | 330,00 |
| 30.03.2026 | 31,69 | 32,24 | 29,90 | 30,05 | -4,65% | 436,00 |
| 27.03.2026 | 31,86 | 31,86 | 31,44 | 31,52 | -0,80% | - |
| 26.03.2026 | 31,27 | 32,01 | 30,91 | 31,77 | 1,70% | - |
| 25.03.2026 | 32,09 | 32,35 | 31,20 | 31,24 | -3,12% | 120,00 |
| 24.03.2026 | 31,28 | 32,45 | 31,02 | 32,24 | 3,13% | - |
| 23.03.2026 | 29,99 | 31,41 | 29,90 | 31,26 | 2,86% | 1.002,00 |
| 20.03.2026 | 30,29 | 30,75 | 29,61 | 30,39 | 0,08% | 297,00 |
| 19.03.2026 | 29,55 | 30,38 | 28,91 | 30,37 | 3,07% | - |
| 18.03.2026 | 30,14 | 30,31 | 29,44 | 29,46 | -1,66% | - |
| 17.03.2026 | 29,19 | 30,34 | 29,14 | 29,96 | 1,81% | - |
| 16.03.2026 | 29,37 | 29,69 | 28,63 | 29,43 | 1,20% | 598,00 |
| 13.03.2026 | 30,94 | 31,26 | 28,72 | 29,08 | -5,71% | 1.250,00 |
| 12.03.2026 | 30,31 | 31,17 | 30,09 | 30,84 | 1,25% | - |
| 11.03.2026 | 31,19 | 31,57 | 30,32 | 30,46 | -2,32% | 121,00 |
| 10.03.2026 | 29,99 | 31,55 | 29,48 | 31,19 | 3,70% | 465,00 |
| 09.03.2026 | 29,53 | 30,33 | 28,38 | 30,07 | 2,24% | 417,00 |
| 06.03.2026 | 29,72 | 30,10 | 28,87 | 29,41 | -0,68% | 240,00 |
| 05.03.2026 | 30,19 | 30,46 | 29,19 | 29,61 | -2,05% | - |
| 04.03.2026 | 30,04 | 30,93 | 29,79 | 30,23 | 0,08% | - |
| 03.03.2026 | 30,83 | 31,28 | 29,41 | 30,21 | -1,46% | 3.634,00 |
| 02.03.2026 | 30,85 | 32,21 | 29,65 | 30,66 | 2,24% | 1.700,00 |
| 27.02.2026 | 31,73 | 32,51 | 29,66 | 29,99 | -5,50% | 6.293,00 |
| 26.02.2026 | 32,07 | 32,41 | 31,02 | 31,73 | -1,54% | 535,00 |
| 25.02.2026 | 32,90 | 33,32 | 31,63 | 32,23 | -2,21% | 12,00 |
| 24.02.2026 | 31,89 | 33,07 | 31,47 | 32,95 | 4,27% | 687,00 |
| 23.02.2026 | 29,16 | 32,04 | 29,16 | 31,60 | 7,06% | 344,00 |
| 20.02.2026 | 30,90 | 31,23 | 28,47 | 29,52 | -3,83% | 506,00 |
| 19.02.2026 | 27,40 | 30,91 | 26,40 | 30,70 | 9,17% | 3.397,00 |
| 18.02.2026 | 27,38 | 29,16 | 27,38 | 28,12 | 3,37% | 1.500,00 |
| 17.02.2026 | 28,00 | 28,30 | 27,00 | 27,20 | -2,86% | - |
| 16.02.2026 | 27,80 | 28,20 | 27,80 | 28,00 | 0,00% | 695,00 |
| 13.02.2026 | 27,20 | 28,20 | 26,70 | 28,00 | 2,94% | - |
| 12.02.2026 | 28,80 | 29,60 | 26,60 | 27,20 | -6,21% | 3.000,00 |
| 11.02.2026 | 27,40 | 29,00 | 27,40 | 29,00 | 5,07% | 3.880,00 |
| 10.02.2026 | 27,90 | 28,60 | 27,40 | 27,60 | -1,08% | 3.736,00 |
| 09.02.2026 | 27,00 | 27,90 | 26,90 | 27,90 | 2,20% | 44,00 |
| 06.02.2026 | 25,20 | 27,40 | 25,10 | 27,30 | 8,33% | - |
| 05.02.2026 | 26,30 | 26,60 | 24,80 | 25,20 | -4,55% | 840,00 |
| 04.02.2026 | 26,40 | 27,10 | 25,80 | 26,40 | -0,38% | - |
| 03.02.2026 | 26,00 | 26,80 | 25,60 | 26,50 | 2,71% | 500,00 |
| 02.02.2026 | 24,90 | 26,00 | 24,20 | 25,80 | 1,98% | 4.827,00 |
| 30.01.2026 | 25,20 | 25,80 | 24,80 | 25,30 | -0,39% | 2.592,00 |